Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gas Utilities Sector
(CIX:
MSECTOR912
)
1,657.75
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1758
1777
1747
1759
0
-2.11(-0.12%)
May 27, 2016
1762
1762
1762
1762
0
+9.20(+0.52%)
May 26, 2016
1750
1763
1740
1752
0
+9.19(+0.53%)
May 25, 2016
1737
1753
1730
1743
0
+11.39(+0.66%)
May 24, 2016
1719
1737
1705
1732
0
+25.55(+1.50%)
May 23, 2016
1714
1721
1700
1706
0
-11.60(-0.68%)
May 20, 2016
1715
1725
1702
1718
0
+9.48(+0.55%)
May 19, 2016
1694
1713
1680
1708
0
-0.03(-0.00%)
May 18, 2016
1727
1742
1700
1708
0
-23.78(-1.37%)
May 17, 2016
1738
1753
1717
1732
0
-7.04(-0.40%)
May 16, 2016
1730
1747
1723
1739
0
+15.76(+0.91%)
May 13, 2016
1725
1740
1713
1723
0
-6.98(-0.40%)
May 12, 2016
1734
1747
1717
1730
0
+7.11(+0.41%)
May 11, 2016
1718
1732
1705
1723
0
+0.74(+0.04%)
May 10, 2016
1715
1731
1708
1723
0
+13.42(+0.79%)
May 09, 2016
1708
1720
1693
1709
0
-0.97(-0.06%)
May 06, 2016
1705
1722
1692
1710
0
-0.56(-0.03%)
May 05, 2016
1712
1729
1699
1711
0
+2.22(+0.13%)
May 04, 2016
1696
1727
1684
1708
0
+6.15(+0.36%)
May 03, 2016
1707
1716
1690
1702
0
-13.86(-0.81%)
May 02, 2016
1706
1726
1695
1716
0
+9.56(+0.56%)
Apr 29, 2016
1695
1716
1683
1707
0
+8.23(+0.48%)
Apr 28, 2016
1689
1716
1681
1698
0
-5.13(-0.30%)
Apr 27, 2016
1690
1714
1677
1704
0
+20.81(+1.24%)
Apr 26, 2016
1680
1697
1673
1683
0
+13.66(+0.82%)
Apr 25, 2016
1666
1674
1652
1669
0
+9.57(+0.58%)
Apr 22, 2016
1654
1670
1644
1660
0
+4.78(+0.29%)
Apr 21, 2016
1671
1676
1647
1655
0
-32.80(-1.94%)
Apr 20, 2016
1701
1715
1680
1688
0
-19.67(-1.15%)
Apr 19, 2016
1691
1713
1686
1707
0
+22.42(+1.33%)
Apr 18, 2016
1656
1689
1650
1685
0
+16.31(+0.98%)
Apr 15, 2016
1663
1677
1657
1668
0
+1.91(+0.11%)
Apr 14, 2016
1670
1676
1657
1667
0
-3.66(-0.22%)
Apr 13, 2016
1676
1680
1658
1670
0
-4.80(-0.29%)
Apr 12, 2016
1658
1682
1651
1675
0
+22.10(+1.34%)
Apr 11, 2016
1664
1673
1648
1653
0
-4.44(-0.27%)
Apr 08, 2016
1648
1667
1644
1657
0
+22.09(+1.35%)
Apr 07, 2016
1628
1645
1622
1635
0
+1.60(+0.10%)
Apr 06, 2016
1622
1639
1615
1634
0
+11.01(+0.68%)
Apr 05, 2016
1641
1646
1615
1623
0
-23.61(-1.43%)
Apr 04, 2016
1661
1666
1642
1646
0
-7.78(-0.47%)
Apr 01, 2016
1643
1661
1632
1654
0
-13.95(-0.84%)
Mar 31, 2016
1661
1677
1652
1668
0
+4.05(+0.24%)
Mar 30, 2016
1666
1683
1652
1664
0
+6.58(+0.40%)
Mar 29, 2016
1630
1661
1622
1657
0
+22.69(+1.39%)
Mar 28, 2016
1636
1646
1621
1635
0
+2.54(+0.16%)
Mar 24, 2016
1632
1632
1632
1632
0
+13.83(+0.85%)
Mar 23, 2016
1624
1633
1609
1618
0
-10.81(-0.66%)
Mar 22, 2016
1616
1639
1610
1629
0
-0.41(-0.03%)
Mar 21, 2016
1634
1646
1616
1630
0
-12.27(-0.75%)
Mar 18, 2016
1644
1661
1628
1642
0
-6.67(-0.40%)
Mar 17, 2016
1630
1658
1620
1648
0
+33.33(+2.06%)
Mar 16, 2016
1593
1622
1583
1615
0
+19.30(+1.21%)
Mar 15, 2016
1577
1599
1571
1596
0
+5.43(+0.34%)
Mar 14, 2016
1589
1599
1576
1590
0
-4.59(-0.29%)
Mar 11, 2016
1589
1603
1581
1595
0
+17.36(+1.10%)
Mar 10, 2016
1587
1609
1554
1578
0
-5.18(-0.33%)
Mar 09, 2016
1578
1597
1568
1583
0
+12.76(+0.81%)
Mar 08, 2016
1574
1587
1555
1570
0
-7.97(-0.51%)
Mar 07, 2016
1556
1587
1550
1578
0
+9.17(+0.58%)
Mar 04, 2016
1572
1584
1549
1569
0
+1.20(+0.08%)
Mar 03, 2016
1552
1573
1537
1568
0
+10.35(+0.66%)
Mar 02, 2016
1541
1560
1523
1557
0
+9.11(+0.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.